Dark

AEO20270115C25
AEO Jan 15 2027 25.00 Call (AEO270115C00025000)
option OPRA

EOD

Jun 29, 2026

0.7800-25.714%(-0.2700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.7800	0.7800	0.7800	0.7800	-25.714%	1	864	0.000%
2026-06-26	1.0500	1.0500	1.0500	1.0500	-16.000%	2	864	-25.714%
2026-06-24	1.2500	1.2500	1.2500	1.2500	+7.759%	1	863	-37.600%
2026-06-22	1.1600	1.1600	1.1600	1.1600	+2.655%	2	863	-32.759%
2026-06-17	1.1300	1.2000	1.1100	1.1300	-33.136%	229	865	-30.973%
2026-06-15	1.6900	1.6900	1.6900	1.6900	+5.625%	1	900	-53.846%
2026-06-12	1.5200	1.6500	1.5200	1.6000	+28.000%	17	900	-51.250%
2026-06-10	1.2500	1.2500	1.2500	1.2500	+13.636%	1	896	-37.600%
2026-06-08	1.1000	1.1000	1.1000	1.1000	+25.000%	1	895	-29.091%
2026-06-05	0.9600	0.9600	0.8800	0.8800	-7.368%	12	895	-11.364%
2026-06-04	0.9600	0.9600	0.9000	0.9500	+18.750%	5	898	-17.895%
2026-05-29	0.5400	0.9000	0.5400	0.8000	-51.515%	10	899	-2.500%
2026-05-28	1.6500	1.6500	1.6500	1.6500	+13.793%	3	896	-52.727%
2026-05-27	1.4500	1.4500	1.4500	1.4500	+18.852%	5	896	-46.207%
2026-05-26	1.2400	1.2400	1.2200	1.2200	+19.608%	16	891	-36.066%
2026-05-21	1.0200	1.0200	1.0200	1.0200	+13.333%	15	900	-23.529%
2026-05-20	0.8700	0.9000	0.8700	0.9000	+15.385%	2	900	-13.333%
2026-05-19	0.7800	0.7800	0.7800	0.7800	+2.632%	13	912	0.000%
2026-05-18	0.7900	0.7900	0.7600	0.7600	-15.556%	19	912	+2.632%
2026-05-14	1.0000	1.0000	0.9000	0.9000	-6.250%	112	912	-13.333%
2026-05-12	0.8300	0.9800	0.8300	0.9600	+4.348%	76	857	-18.750%
2026-05-11	0.9200	0.9200	0.9200	0.9200	-23.967%	25	857	-15.217%
2026-05-08	1.2200	1.2200	1.2100	1.2100	+0.833%	187	882	-35.537%
2026-05-07	1.2000	1.2100	1.2000	1.2000	-13.669%	22	737	-35.000%
2026-05-06	1.3300	1.4900	1.3300	1.3900	+24.107%	10	737	-43.885%
2026-05-04	1.1900	1.1900	1.1200	1.1200	-14.504%	331	737	-30.357%
2026-05-01	1.3500	1.3500	1.3000	1.3100	-9.028%	30	447	-40.458%
2026-04-30	1.4400	1.4400	1.4400	1.4400	-40.000%	24	447	-45.833%
2026-04-21	2.3700	2.4300	2.3700	2.4000	+1.695%	3	421	-67.500%
2026-04-16	2.3600	2.3600	2.3600	2.3600	+1.724%	5	421	-66.949%
2026-04-15	2.1900	2.3200	2.1900	2.3200	+38.095%	22	416	-66.379%
2026-04-14	1.7000	1.7000	1.6800	1.6800	-8.696%	27	414	-53.571%
2026-04-10	1.8400	2.0200	1.7800	1.8400	-0.541%	10	401	-57.609%
2026-04-08	1.8500	1.8500	1.8500	1.8500	+13.497%	1	401	-57.838%
2026-04-07	1.5500	1.6300	1.5500	1.6300	-1.807%	4	400	-52.147%
2026-04-01	1.6900	1.6900	1.6600	1.6600	+27.692%	5	399	-53.012%
2026-03-27	1.3300	1.3300	1.3000	1.3000	-7.143%	2	394	-40.000%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-7.895%	42	394	-44.286%
2026-03-23	1.6400	1.6400	1.4900	1.5200	-9.524%	14	394	-48.684%
2026-03-20	1.6800	1.6800	1.6800	1.6800	-8.696%	2	395	-53.571%
2026-03-16	1.7000	1.8700	1.6800	1.8400	+1.099%	10	397	-57.609%
2026-03-13	1.8900	1.8900	1.7500	1.8200	+7.059%	4	397	-57.143%
2026-03-12	1.7000	1.7000	1.7000	1.7000	-19.431%	2	398	-54.118%
2026-03-11	2.1100	2.1100	2.1100	2.1100	-18.533%	1	400	-63.033%
2026-03-10	2.6000	2.6200	2.4200	2.5900	+40.000%	12	401	-69.884%
2026-03-09	1.7400	1.8500	1.7400	1.8500	-26.000%	7	399	-57.838%
2026-03-05	2.8600	2.8600	2.5000	2.5000	-39.759%	26	396	-68.800%
2026-03-04	4.2000	4.2700	3.9500	4.1500	+12.466%	56	382	-81.205%
2026-03-03	3.6900	3.6900	3.6900	3.6900	-15.172%	2	370	-78.862%
2026-03-02	4.3200	4.3500	4.3200	4.3500	-19.295%	8	372	-82.069%
2026-02-25	5.3900	5.3900	5.3900	5.3900	+12.762%	1	372	-85.529%
2026-02-23	4.7000	4.7800	4.6200	4.7800	-15.098%	8	372	-83.682%
2026-02-20	5.4000	5.6300	5.4000	5.6300	-4.899%	3	372	-86.146%
2026-02-13	5.8200	5.9700	5.8000	5.9200	+0.509%	10	371	-86.824%
2026-02-12	5.8000	5.8900	5.8000	5.8900	+16.174%	15	371	-86.757%
2026-02-11	4.9700	5.1000	4.9500	5.0700	+7.415%	10	386	-84.615%
2026-02-09	4.5000	4.7500	4.5000	4.7200	-11.776%	10	386	-83.475%
2026-02-02	5.3500	5.3500	5.3500	5.3500	+5.941%	1	386	-85.421%
2026-01-29	5.0500	5.0500	5.0500	5.0500	+6.316%	3	386	-84.554%
2026-01-28	4.7500	4.7500	4.7500	4.7500	-4.810%	2	383	-83.579%
2026-01-27	5.0000	5.0000	4.9900	4.9900	-10.893%	2	383	-84.369%
2026-01-23	5.6000	5.6000	5.6000	5.6000	-12.500%	1	383	-86.071%
2026-01-21	6.4000	6.4000	6.4000	6.4000	+7.563%	30	383	-87.813%
2026-01-20	6.1600	6.1600	5.9500	5.9500	-5.405%	2	388	-86.891%
2026-01-16	6.2900	6.2900	6.2900	6.2900	+2.610%	1	389	-87.599%
2026-01-12	6.1300	6.1300	6.1300	6.1300	-21.611%	1	389	-87.276%
2026-01-08	7.8200	7.8200	7.8200	7.8200	-1.263%	30	389	-90.026%
2026-01-06	7.9200	7.9200	7.9200	7.9200	+7.027%	1	419	-90.152%
2026-01-05	7.4000	7.4000	7.4000	7.4000	+9.467%	1	420	-89.459%
2025-12-26	6.7600	6.7600	6.7600	6.7600	+18.596%	15	420	-88.462%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-28.750%	5	420	-86.316%
2025-12-19	8.0000	8.0000	8.0000	8.0000	-0.374%	1	420	-90.250%
2025-12-18	8.0300	8.0300	8.0300	8.0300	+4.286%	1	421	-90.286%
2025-12-17	7.7000	7.7000	7.7000	7.7000	+2.667%	5	421	-89.870%
2025-12-16	7.5800	7.5800	7.5000	7.5000	-1.575%	9	421	-89.600%
2025-12-15	6.6000	7.6200	6.6000	7.6200	+20.952%	49	420	-89.764%
2025-12-12	6.2000	6.3000	6.2000	6.3000	+17.100%	51	404	-87.619%
2025-12-10	5.3800	5.3800	5.3800	5.3800	+3.462%	1	355	-85.502%
2025-12-09	5.2000	5.2000	5.2000	5.2000	+11.349%	7	356	-85.000%
2025-12-08	4.6600	4.7000	4.6200	4.6700	-17.345%	5	356	-83.298%
2025-12-04	5.6000	5.6600	5.6000	5.6500	-2.586%	3	355	-86.195%
2025-12-03	5.4000	5.8000	3.9000	5.8000	+45.000%	76	353	-86.552%
2025-12-02	4.0000	4.0000	4.0000	4.0000	-4.535%	1	410	-80.500%
2025-12-01	4.0000	4.2400	3.6000	4.1900	+7.990%	27	411	-81.384%
2025-11-28	3.8800	3.8800	3.8800	3.8800	+3.467%	10	393	-79.897%
2025-11-26	3.6100	3.8100	3.6100	3.7500	+5.634%	10	384	-79.200%
2025-11-25	3.4000	3.6000	3.4000	3.5500	+10.248%	6	384	-78.028%
2025-11-24	3.2000	3.2200	3.2000	3.2200	+3.871%	17	385	-75.776%
2025-11-21	2.7000	3.1000	2.7000	3.1000	+14.815%	16	376	-74.839%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+3.053%	3	378	-71.111%
2025-11-19	2.6900	2.7200	2.6200	2.6200	+2.344%	14	378	-70.229%
2025-11-18	2.5600	2.5600	2.5600	2.5600	-8.571%	2	389	-69.531%
2025-11-17	2.8000	2.8000	2.8000	2.8000	+5.660%	30	387	-72.143%
2025-11-14	2.4800	2.6500	2.4800	2.6500	-0.376%	6	357	-70.566%
2025-11-11	2.6600	2.6600	2.6600	2.6600	+15.152%	6	352	-70.677%
2025-11-06	2.3100	2.3100	2.3100	2.3100	+13.235%	1	346	-66.234%
2025-11-05	2.0400	2.0400	2.0400	2.0400	-11.688%	3	347	-61.765%
2025-10-28	2.3100	2.3100	2.3100	2.3100	-0.858%	1	350	-66.234%
2025-10-27	2.3800	2.3800	2.3100	2.3300	+7.373%	7	349	-66.524%
2025-10-24	2.1700	2.1700	2.1700	2.1700	+44.667%	4	349	-64.055%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-7.407%	10	353	-48.000%
2025-10-17	1.5300	1.6300	1.5300	1.6200	-4.706%	10	363	-51.852%
2025-10-16	1.7000	1.7000	1.7000	1.7000	0.000%	3	363	-54.118%
2025-10-13	1.7500	1.7500	1.7000	1.7000	+13.333%	56	361	-54.118%
2025-10-10	1.5000	1.5000	1.5000	1.5000	-1.961%	1	305	-48.000%
2025-10-09	1.5300	1.5300	1.5300	1.5300	-6.707%	7	304	-49.020%
2025-10-07	1.6500	1.6500	1.6400	1.6400	-13.684%	4	306	-52.439%
2025-10-06	1.9000	1.9000	1.9000	1.9000	-16.300%	11	306	-58.947%
2025-10-03	2.1800	2.2700	2.1800	2.2700	+5.581%	12	310	-65.639%
2025-10-02	2.2500	2.2500	2.1500	2.1500	-6.114%	6	310	-63.721%
2025-10-01	2.1300	2.2900	2.1300	2.2900	+4.091%	9	304	-65.939%
2025-09-30	2.3500	2.3500	2.1100	2.2000	-9.091%	10	304	-64.545%
2025-09-29	2.5000	2.5000	2.3800	2.4200	-9.363%	17	304	-67.769%
2025-09-26	2.8300	2.8300	2.6700	2.6700	+4.706%	4	299	-70.787%
2025-09-25	2.5500	2.5500	2.5500	2.5500	-8.929%	1	303	-69.412%
2025-09-24	2.8000	2.8000	2.8000	2.8000	+3.321%	1	302	-72.143%
2025-09-23	2.8500	2.8500	2.7100	2.7100	+0.370%	5	302	-71.218%
2025-09-22	2.7000	2.7000	2.7000	2.7000	-23.295%	1	302	-71.111%
2025-09-18	3.6900	3.7000	3.4800	3.5200	-5.376%	7	302	-77.841%
2025-09-17	3.8000	3.8000	3.6800	3.7200	+6.286%	5	307	-79.032%
2025-09-15	2.9500	3.6000	2.9500	3.5000	+14.379%	7	308	-77.714%
2025-09-12	3.2800	3.2800	3.0000	3.0600	-12.571%	7	309	-74.510%
2025-09-11	3.3500	3.5000	3.2300	3.5000	+6.061%	5	308	-77.714%
2025-09-10	3.0000	3.3000	3.0000	3.3000	+22.677%	8	304	-76.364%
2025-09-09	2.6100	2.6900	2.6100	2.6900	-7.241%	2	304	-71.004%
2025-09-08	2.7200	2.9000	2.6500	2.9000	-7.937%	28	304	-73.103%
2025-09-05	3.2000	3.2000	2.7500	3.1500	0.000%	34	305	-75.238%
2025-09-04	2.6500	3.1500	2.4500	3.1500	+125.000%	131	328	-75.238%
2025-09-03	1.2400	1.4000	1.2400	1.4000	+13.821%	34	360	-44.286%
2025-09-02	1.1200	1.2300	1.1200	1.2300	+2.500%	8	391	-36.585%
2025-08-28	1.2100	1.2100	1.1600	1.2000	+3.448%	13	383	-35.000%
2025-08-27	1.1000	1.2000	1.0200	1.1600	+24.731%	23	381	-32.759%
2025-08-26	0.9500	0.9900	0.9100	0.9300	-7.000%	26	373	-16.129%
2025-08-25	1.0800	1.0800	0.9600	1.0000	-4.762%	85	374	-22.000%
2025-08-22	1.1000	1.1000	0.9900	1.0500	+12.903%	25	379	-25.714%
2025-08-21	0.9300	0.9300	0.9300	0.9300	-7.000%	1	384	-16.129%
2025-08-20	0.9300	1.0000	0.9300	1.0000	-16.667%	11	383	-22.000%
2025-08-15	1.2000	1.2000	1.2000	1.2000	-14.894%	2	377	-35.000%
2025-08-14	1.4100	1.4100	1.4100	1.4100	+4.444%	3	377	-44.681%
2025-08-13	1.3700	1.3700	1.3500	1.3500	+17.391%	41	374	-42.222%
2025-08-12	1.1500	1.1500	1.0500	1.1500	0.000%	33	335	-32.174%
2025-08-11	1.0600	1.2000	1.0600	1.1500	+9.524%	45	303	-32.174%
2025-08-08	1.0500	1.0500	1.0500	1.0500	-12.500%	1	275	-25.714%
2025-08-07	1.2100	1.2500	1.2000	1.2000	-5.512%	42	276	-35.000%
2025-08-06	1.2000	1.2700	1.2000	1.2700	+10.435%	13	312	-38.583%
2025-08-05	1.3500	1.3500	1.1500	1.1500	-23.333%	7	306	-32.174%
2025-08-04	1.1000	1.5000	1.1000	1.5000	+130.769%	123	306	-48.000%
2025-08-01	0.6500	0.6500	0.6500	0.6500	-27.778%	25	313	+20.000%
2025-07-29	0.9000	0.9000	0.9000	0.9000	0.000%	2	288	-13.333%
2025-07-28	0.9000	1.0000	0.9000	0.9000	-6.250%	31	286	-13.333%
2025-07-25	1.0000	1.0000	0.9600	0.9600	+37.143%	26	288	-18.750%
2025-07-24	0.4500	0.9000	0.4500	0.7000	+250.000%	66	262	+11.429%
2025-07-21	0.2000	0.2000	0.2000	0.2000	+5.263%	4	224	+290.000%
2025-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	100	220	+310.526%
2025-07-09	0.2000	0.2000	0.2000	0.2000	+5.263%	2	120	+290.000%
2025-06-27	0.1900	0.1900	0.1900	0.1900	-5.000%	1	147	+310.526%
2025-06-26	0.2000	0.2000	0.2000	0.2000	+17.647%	10	146	+290.000%
2025-06-18	0.1700	0.1700	0.1700	0.1700	-10.526%	1	142	+358.824%
2025-06-10	0.1900	0.1900	0.1900	0.1900	-44.118%	2	142	+310.526%
2025-05-30	0.3400	0.3400	0.3400	0.3400	-2.857%	4	140	+129.412%
2025-05-29	0.3500	0.3500	0.3500	0.3500	-18.605%	5	142	+122.857%
2025-05-19	0.4300	0.4300	0.4300	0.4300	-12.245%	1	142	+81.395%
2025-05-16	0.4900	0.4900	0.4900	0.4900	+13.953%	2	142	+59.184%
2025-05-14	0.4300	0.4300	0.4300	0.4300	+72.000%	1	142	+81.395%
2025-04-25	0.2500	0.2500	0.2500	0.2500	-28.571%	2	142	+212.000%
2025-04-22	0.3500	0.3500	0.3500	0.3500	+40.000%	1	142	+122.857%
2025-04-16	0.2500	0.2500	0.2500	0.2500	-21.875%	1	142	+212.000%
2025-04-08	0.3800	0.3800	0.3000	0.3200	-8.571%	5	141	+143.750%
2025-04-03	0.3500	0.3500	0.3500	0.3500	-41.667%	3	140	+122.857%
2025-04-02	0.6000	0.6000	0.6000	0.6000	+36.364%	1	139	+30.000%
2025-03-28	0.4400	0.4400	0.4400	0.4400	-22.807%	2	138	+77.273%
2025-03-25	0.5700	0.5700	0.5700	0.5700	-8.065%	1	137	+36.842%
2025-03-24	0.6200	0.6200	0.6200	0.6200	+19.231%	1	137	+25.806%
2025-03-21	0.5200	0.5200	0.5200	0.5200	-8.772%	2	137	+50.000%
2025-03-18	0.5700	0.5700	0.5700	0.5700	+62.857%	1	138	+36.842%
2025-03-14	0.3500	0.3500	0.3500	0.3500	-12.500%	12	137	+122.857%
2025-03-13	0.4000	0.4000	0.4000	0.4000	0.000%	9	131	+95.000%
2025-03-12	0.4000	0.4000	0.4000	0.4000	-14.894%	1	131	+95.000%
2025-03-04	0.4700	0.4700	0.4700	0.4700	-16.071%	10	121	+65.957%
2025-03-03	0.5600	0.5600	0.5600	0.5600	-58.519%	1	121	+39.286%
2025-02-05	1.3500	1.3500	1.3500	1.3500	-20.588%	1	121	-42.222%
2024-12-27	1.7000	1.7000	1.7000	1.7000	-5.556%	116	121	-54.118%
2024-12-24	1.8000	1.8000	1.8000	1.8000	0.000%	5	136	-56.667%
2024-12-23	1.8000	1.8000	1.8000	1.8000	-10.000%	58	136	-56.667%
2024-12-17	2.0000	2.0000	2.0000	2.0000	-9.091%	26	110	-61.000%
2024-12-16	2.2000	2.2000	2.2000	2.2000	-1.345%	26	99	-64.545%
2024-12-11	2.1900	2.2300	2.1900	2.2300	-11.155%	58	99	-65.022%
2024-12-09	2.5100	2.5200	2.4600	2.5100	+18.957%	90	116	-68.924%
2024-12-05	2.3500	2.3500	2.1100	2.1100	-39.714%	23	84	-63.033%
2024-12-04	3.5000	3.5000	3.5000	3.5000	+38.340%	3	73	-77.714%
2024-11-22	2.5300	2.5300	2.5300	2.5300	+20.476%	4	76	-69.170%
2024-11-19	2.1000	2.1000	2.1000	2.1000	-18.288%	3	74	-62.857%
2024-11-11	2.5700	2.5700	2.5700	2.5700	-18.413%	26	77	-69.650%
2024-11-05	3.0500	3.1500	3.0500	3.1500	-6.805%	59	80	-75.238%
2024-11-01	3.3800	3.3800	3.3800	3.3800	-6.887%	52	48	-76.923%
2024-10-15	3.6300	3.6300	3.6300	3.6300	-19.333%	1	48	-78.512%
2024-10-03	4.5000	4.5000	4.5000	4.5000	+25.000%	1	47	-82.667%
2024-09-19	3.6000	3.6000	3.6000	3.6000	+5.882%	26	46	-78.333%
2024-09-18	3.4000	3.4000	3.4000	3.4000	-0.875%	26	20	-77.059%
2024-09-17	3.4300	3.4300	3.4300	3.4300	-4.722%	3	29	-77.259%
2024-09-16	3.6000	3.6000	3.6000	3.6000	0.000%	26	26	-78.333%